Applied Materials, Inc. xStock Historical Data

AMATx Page 14
Download
Date Close Price change Market cap Trading volume
May 27, 1 AM $ 446.2
+0.00%
$ 6.69 million $ 572
May 26, 2 PM $ 448.2
+0.87%
$ 6.72 million $ 361
May 26, 10 AM $ 434.08
+0.00%
$ -- $ 297
May 26, 1 AM $ 434.08
+0.00%
$ 6.51 million $ 297
May 22, 1 PM $ 437.04
+1.98%
$ 6.56 million $ 590
May 22, 11 AM $ 428.55
+0.00%
$ 6.43 million $ 43
May 22, 10 AM $ 428.55
+0.00%
$ 6.43 million $ 43
May 22, 9 AM $ 428.55
+0.00%
$ 6.43 million $ 43
May 21, 4 PM $ 439.46
+0.00%
$ 6.59 million $ 88
May 21, 11 AM $ 439.46
+0.00%
$ 6.59 million $ 88
May 21, 10 AM $ 439.46
+0.00%
$ 6.59 million $ 88
May 21, 9 AM $ 439.46
+0.00%
$ 6.59 million $ 88
May 21, 8 AM $ 439.46
+0.00%
$ 6.59 million $ 88
May 21, 3 AM $ 439.46
+0.00%
$ 6.59 million $ 88
May 21, 1 AM $ 439.46
+0.00%
$ 6.59 million $ 88
May 20, 1 PM $ 439.84
+0.00%
$ 6.6 million $ 88
May 20, 10 AM $ 439.84
+0.00%
$ 6.6 million $ 88
May 20, 9 AM $ 439.84
+0.00%
$ 6.6 million $ 88
May 20, 3 AM $ 439.84
+0.00%
$ 6.6 million $ 88
May 20, 2 AM $ 439.84
+0.00%
$ 6.6 million $ 88
May 19, 11 PM $ 439.84
+0.00%
$ 6.6 million $ 88
May 19, 10 PM $ 439.84
+0.00%
$ 6.6 million $ 88
May 19, 6 PM $ 439.84
+0.00%
$ 6.6 million $ 88
May 19, 12 PM $ 439.84
+0.00%
$ 6.6 million $ 88
May 19, 9 AM $ 439.84
+0.00%
$ 6.6 million $ 93
May 19, 8 AM $ 439.84
+0.00%
$ 6.6 million $ 93
May 19, 7 AM $ 439.84
+0.00%
$ 6.6 million $ 93
May 19, 6 AM $ 439.84
+0.00%
$ 6.6 million $ 93
May 18, 7 PM $ 439.84
+0.00%
$ 6.6 million $ 93
May 12, 9 AM $ 414
+0.00%
$ 6.21 million $ 4,140
May 12, 7 AM $ 414
+0.00%
$ 6.21 million $ 4,140
May 12, 6 AM $ 414
+0.00%
$ 6.21 million $ 4,140
May 12, 3 AM $ 414
+0.00%
$ 6.21 million $ 4,140
May 11, 10 PM $ 414
+0.00%
$ 6.21 million $ 4,140
May 11, 4 PM $ 414
+0.00%
$ 6.21 million $ 4,140
May 11, 10 AM $ 414
+0.00%
$ 6.21 million $ 4,140
May 11, 9 AM $ 414
+0.00%
$ 6.21 million $ 4,140
May 11, 7 AM $ 414
+0.00%
$ 6.21 million $ 4,140
May 11, 4 AM $ 414
+0.00%
$ 6.21 million $ 4,140
May 11, 3 AM $ 414
+0.00%
$ 6.21 million $ 4,140
May 8, 10 AM $ 414
+0.00%
$ 6.21 million $ 4,140
May 8, 9 AM $ 414
+0.00%
$ 6.21 million $ 4,140
May 8, 8 AM $ 414
+0.00%
$ 6.21 million $ 4,140
May 8, 7 AM $ 414
+0.00%
$ 6.21 million $ 4,140
May 8, 5 AM $ 414
+0.00%
$ 6.21 million $ 4,140
May 8, 4 AM $ 414
+0.00%
$ 6.21 million $ 4,140
May 8, 3 AM $ 414
+0.00%
$ 6.21 million $ 4,140
May 7, 9 PM $ 414
+0.00%
$ 6.21 million $ 4,140
May 7, 8 PM $ 414
+0.00%
$ 6.21 million $ 4,140
May 7, 6 PM $ 414
+0.00%
$ 6.21 million $ 4,140